S

BSEPSU
🏛️ インド →
19,409.33
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 8,091.81 8,169.23 8,068.96 8,141.22 28.5M
2021-12-30 8,078.56 8,082.82 8,019.96 8,067.02 27.3M
2021-12-29 8,143.61 8,164.90 8,060.80 8,081.01 22.3M
2021-12-28 8,097.72 8,148.26 8,094.68 8,139.60 22.7M
2021-12-27 8,005.43 8,066.40 7,954.53 8,051.77 25.0M
2021-12-24 8,191.64 8,196.23 8,013.19 8,030.02 29.9M
2021-12-23 8,096.50 8,179.99 8,086.46 8,166.19 28.9M
2021-12-22 7,985.23 8,044.03 7,957.59 8,034.17 27.1M
2021-12-21 7,948.75 8,021.87 7,889.71 7,936.81 29.5M
2021-12-20 8,122.83 8,123.74 7,802.01 7,886.37 45.9M
2021-12-17 8,366.44 8,366.68 8,165.49 8,182.62 33.6M
2021-12-16 8,458.31 8,470.62 8,327.11 8,368.72 29.7M
2021-12-15 8,493.94 8,519.71 8,383.53 8,395.97 33.7M
2021-12-14 8,419.07 8,487.72 8,398.51 8,479.27 33.7M
2021-12-13 8,587.57 8,623.39 8,448.34 8,454.10 49.1M
2021-12-10 8,465.43 8,527.46 8,431.35 8,515.31 39.2M
2021-12-09 8,514.25 8,530.03 8,434.58 8,464.48 39.2M
2021-12-08 8,415.74 8,481.14 8,408.27 8,474.72 43.1M
2021-12-07 8,266.64 8,391.78 8,266.64 8,359.93 39.6M
2021-12-06 8,332.90 8,340.72 8,200.84 8,209.54 42.9M
2021-12-03 8,393.24 8,462.31 8,324.74 8,342.59 33.2M
2021-12-02 8,277.95 8,398.99 8,252.80 8,381.72 30.0M
2021-12-01 8,223.74 8,284.54 8,143.64 8,270.69 30.4M
2021-11-30 8,170.36 8,342.28 8,126.82 8,152.17 37.9M
2021-11-29 8,175.24 8,252.05 7,994.73 8,127.33 50.4M
2021-11-26 8,525.48 8,525.48 8,233.82 8,250.22 48.6M
2021-11-25 8,621.27 8,633.78 8,519.21 8,592.00 34.6M
2021-11-24 8,623.89 8,719.08 8,572.10 8,609.91 41.6M
2021-11-23 8,359.07 8,573.30 8,340.94 8,558.33 37.2M
2021-11-22 8,655.78 8,662.90 8,322.34 8,394.21 48.3M
2021-11-18 8,721.52 8,749.74 8,606.16 8,644.19 44.0M
2021-11-17 8,712.51 8,792.20 8,690.75 8,706.73 31.7M
2021-11-16 8,864.60 8,865.57 8,705.29 8,724.43 32.9M
2021-11-15 8,908.38 8,934.64 8,832.57 8,838.55 31.7M
2021-11-12 8,897.97 8,909.52 8,793.75 8,859.02 36.9M
2021-11-11 8,968.53 8,968.53 8,800.40 8,842.45 36.5M
2021-11-10 9,027.40 9,047.03 8,973.21 8,982.13 53.9M
2021-11-09 9,063.13 9,078.29 9,024.18 9,059.55 52.0M
2021-11-08 8,956.11 9,033.00 8,874.24 9,021.15 53.6M
2021-11-04 8,923.62 8,934.85 8,887.55 8,901.75 10.1M
2021-11-03 8,855.63 8,916.20 8,769.84 8,832.15 49.2M
2021-11-02 8,852.18 8,875.12 8,801.45 8,823.74 37.6M
2021-11-01 8,736.17 8,812.47 8,642.40 8,798.70 38.9M
2021-10-29 8,611.08 8,754.69 8,434.21 8,635.02 64.4M
2021-10-28 8,897.60 8,908.58 8,629.59 8,665.77 67.0M
2021-10-27 8,972.41 9,002.41 8,908.00 8,922.43 47.5M
2021-10-26 8,869.83 8,982.22 8,867.59 8,929.02 72.7M
2021-10-25 8,946.74 8,973.71 8,765.91 8,847.38 59.3M
2021-10-22 9,005.95 9,032.09 8,837.57 8,898.75 62.0M
2021-10-21 8,978.80 9,023.13 8,866.07 8,951.83 65.0M
2021-10-20 9,017.57 9,056.13 8,835.48 8,901.65 94.3M
2021-10-19 9,358.78 9,358.78 8,957.68 9,024.69 69.5M
2021-10-18 9,220.13 9,309.01 9,192.41 9,274.46 109.5M
2021-10-14 8,999.55 9,114.09 8,986.75 9,091.64 64.1M
2021-10-13 8,976.74 8,994.83 8,909.99 8,950.90 70.8M
2021-10-12 8,873.13 8,915.82 8,778.19 8,911.37 59.0M
2021-10-11 8,754.02 8,874.75 8,738.63 8,829.92 72.3M
2021-10-08 8,766.27 8,770.88 8,623.56 8,678.87 49.4M
2021-10-07 8,782.87 8,784.64 8,670.83 8,681.29 38.0M
2021-10-06 8,810.32 8,897.71 8,659.70 8,679.97 57.1M
2021-10-05 8,653.67 8,784.35 8,619.21 8,753.74 61.0M
2021-10-04 8,556.80 8,635.64 8,529.19 8,627.93 49.4M
2021-10-01 8,451.68 8,531.97 8,412.15 8,485.29 59.1M
2021-09-30 8,556.21 8,580.52 8,441.43 8,471.73 88.4M
2021-09-29 8,246.64 8,523.99 8,213.45 8,506.69 90.2M
2021-09-28 8,145.19 8,310.56 8,141.91 8,268.38 61.9M
2021-09-27 8,068.72 8,117.65 8,058.84 8,101.75 36.4M
2021-09-24 8,163.88 8,179.69 7,990.50 8,022.42 35.8M
2021-09-23 8,070.74 8,154.23 8,068.02 8,130.49 57.3M
2021-09-22 7,983.73 8,036.85 7,968.26 8,013.15 36.8M
2021-09-21 7,925.24 7,989.91 7,868.09 7,962.78 41.1M
2021-09-20 8,056.74 8,105.42 7,893.23 7,919.66 51.9M
2021-09-17 8,311.92 8,331.14 8,067.87 8,153.70 68.7M
2021-09-16 8,159.38 8,281.31 8,110.62 8,267.09 69.6M
2021-09-15 8,002.42 8,157.65 7,993.65 8,146.40 52.2M
2021-09-14 7,948.48 7,994.01 7,939.56 7,982.66 35.9M
2021-09-13 7,878.65 7,925.49 7,855.06 7,918.04 27.9M
2021-09-09 7,837.62 7,890.40 7,821.34 7,869.10 39.7M
2021-09-08 7,792.23 7,861.51 7,758.67 7,836.71 28.7M
2021-09-07 7,857.97 7,858.38 7,762.67 7,800.61 34.6M
2021-09-06 7,900.18 7,906.57 7,827.53 7,835.52 36.1M
2021-09-03 7,807.02 7,872.42 7,803.83 7,864.81 48.4M
2021-09-02 7,758.72 7,784.88 7,740.01 7,772.23 26.0M
2021-09-01 7,759.64 7,781.40 7,701.57 7,746.73 40.0M
2021-08-31 7,705.12 7,742.83 7,653.74 7,736.51 38.3M
2021-08-30 7,586.12 7,692.85 7,581.03 7,684.09 31.2M
2021-08-27 7,498.14 7,561.56 7,467.55 7,548.81 33.4M
2021-08-26 7,549.08 7,549.08 7,449.14 7,480.91 29.0M
2021-08-25 7,529.20 7,565.19 7,505.75 7,540.86 35.3M
2021-08-24 7,391.45 7,502.77 7,391.26 7,495.77 39.0M
2021-08-23 7,439.83 7,475.21 7,275.24 7,362.19 43.1M
2021-08-20 7,551.13 7,552.70 7,378.00 7,397.40 29.1M
2021-08-18 7,665.28 7,685.13 7,597.42 7,611.50 32.6M
2021-08-17 7,726.23 7,728.48 7,577.05 7,638.06 27.6M
2021-08-16 7,759.83 7,770.91 7,705.48 7,712.04 36.4M
2021-08-13 7,774.45 7,785.87 7,692.15 7,747.92 38.1M
2021-08-12 7,691.97 7,765.68 7,686.18 7,758.33 44.0M
2021-08-11 7,624.23 7,677.72 7,551.43 7,666.00 48.6M
2021-08-10 7,755.76 7,761.79 7,532.63 7,585.96 45.6M
2021-08-09 7,854.88 7,854.88 7,704.46 7,732.30 40.5M
2021-08-06 7,855.28 7,915.28 7,814.09 7,821.87 44.3M
2021-08-05 7,923.95 7,931.20 7,777.02 7,828.09 47.8M
2021-08-04 7,925.86 7,954.59 7,832.43 7,906.57 49.6M
2021-08-03 7,850.89 7,911.72 7,832.49 7,902.53 40.4M
2021-08-02 7,807.54 7,838.05 7,768.62 7,831.71 36.2M
2021-07-30 7,780.30 7,800.48 7,732.33 7,742.39 51.8M
2021-07-29 7,675.72 7,770.67 7,649.27 7,752.76 48.8M
2021-07-28 7,720.57 7,720.57 7,579.83 7,648.66 39.5M
2021-07-27 7,728.60 7,773.77 7,666.13 7,688.45 34.8M
2021-07-26 7,751.27 7,754.93 7,695.97 7,704.69 28.9M
2021-07-23 7,760.40 7,777.63 7,708.59 7,743.80 39.3M
2021-07-22 7,731.27 7,757.49 7,717.15 7,734.11 36.4M
2021-07-20 7,752.71 7,760.88 7,629.85 7,656.86 39.2M
2021-07-19 7,731.48 7,792.20 7,702.13 7,756.20 60.0M
2021-07-16 7,781.11 7,784.76 7,754.82 7,772.21 27.1M
2021-07-15 7,818.54 7,818.54 7,753.96 7,760.00 31.9M
2021-07-14 7,807.13 7,828.90 7,791.16 7,798.14 35.8M
2021-07-13 7,793.07 7,820.55 7,780.63 7,795.19 35.0M
2021-07-12 7,791.03 7,810.59 7,735.58 7,753.72 47.0M
2021-07-09 7,746.02 7,765.01 7,709.45 7,741.32 39.8M
2021-07-08 7,841.06 7,872.03 7,720.06 7,746.50 43.9M
2021-07-07 7,802.37 7,857.10 7,771.51 7,844.78 51.2M
2021-07-06 7,873.28 7,900.09 7,802.32 7,812.16 54.1M
2021-07-05 7,823.27 7,877.17 7,806.82 7,864.35 53.7M
2021-07-02 7,807.32 7,808.59 7,760.76 7,779.51 48.6M
2021-07-01 7,812.31 7,812.55 7,753.08 7,777.25 47.7M
2021-06-30 7,826.61 7,857.08 7,768.06 7,776.57 88.5M
2021-06-29 7,873.06 7,885.68 7,777.48 7,792.10 71.1M
2021-06-28 7,881.56 7,884.64 7,839.51 7,853.40 90.1M
2021-06-25 7,790.73 7,841.18 7,762.30 7,820.17 71.7M
2021-06-24 7,815.94 7,815.94 7,709.58 7,734.53 53.9M
2021-06-23 7,853.46 7,855.62 7,764.06 7,782.74 86.2M
2021-06-22 7,842.61 7,876.76 7,780.26 7,795.58 117.0M
2021-06-21 7,571.22 7,792.81 7,520.05 7,776.92 102.0M
2021-06-18 7,879.74 7,879.74 7,514.01 7,653.87 82.5M
2021-06-17 7,861.87 7,928.81 7,781.17 7,817.96 58.2M
2021-06-16 7,978.90 8,008.24 7,898.11 7,914.91 67.6M
2021-06-15 7,989.38 8,017.87 7,952.96 7,958.34 62.4M
2021-06-14 7,969.15 7,980.03 7,766.23 7,966.02 106.1M
2021-06-11 8,018.42 8,032.03 7,902.88 7,971.68 124.5M
2021-06-10 7,927.00 7,948.08 7,891.72 7,942.49 59.3M
2021-06-09 7,933.10 8,019.83 7,802.92 7,860.27 94.9M
2021-06-08 7,966.48 7,966.74 7,831.87 7,884.65 88.7M
2021-06-07 7,883.72 7,958.53 7,869.91 7,925.38 108.3M
2021-06-04 7,784.37 7,851.95 7,778.51 7,824.21 94.9M
2021-06-03 7,758.54 7,803.96 7,735.72 7,782.46 70.7M
2021-06-02 7,648.44 7,735.62 7,626.45 7,726.25 79.6M
2021-06-01 7,649.90 7,692.53 7,592.30 7,635.37 49.7M
2021-05-31 7,572.49 7,617.77 7,510.56 7,606.09 66.7M
2021-05-28 7,641.74 7,667.92 7,535.80 7,554.31 67.2M
2021-05-27 7,549.76 7,597.65 7,494.92 7,572.17 69.6M
2021-05-26 7,597.99 7,602.40 7,498.42 7,512.18 46.5M
2021-05-25 7,617.92 7,625.06 7,549.85 7,573.85 60.5M
2021-05-24 7,510.60 7,574.06 7,444.03 7,556.05 83.9M
2021-05-21 7,380.09 7,446.15 7,305.88 7,414.19 59.2M
2021-05-20 7,400.41 7,403.37 7,288.03 7,308.52 71.5M
2021-05-19 7,370.16 7,410.48 7,334.10 7,382.35 58.5M
2021-05-18 7,380.93 7,430.72 7,338.76 7,365.08 56.1M
2021-05-17 7,199.21 7,310.25 7,155.42 7,299.09 63.4M
2021-05-14 7,357.09 7,365.13 7,106.60 7,146.26 94.1M
2021-05-12 7,378.61 7,444.77 7,244.57 7,307.12 155.9M
2021-05-11 7,093.25 7,346.63 7,046.46 7,330.82 137.6M
2021-05-10 7,028.06 7,170.21 7,028.06 7,156.09 89.8M
2021-05-07 6,914.93 6,982.07 6,888.13 6,966.55 65.2M
2021-05-06 6,917.69 6,921.97 6,843.85 6,883.41 55.9M
2021-05-05 6,867.57 6,892.16 6,810.23 6,858.20 57.4M
2021-05-04 6,780.29 6,921.68 6,775.19 6,789.55 102.5M
2021-05-03 6,690.65 6,758.24 6,626.47 6,736.59 50.2M
2021-04-30 6,638.81 6,842.15 6,600.09 6,731.64 56.1M
2021-04-29 6,749.56 6,788.63 6,656.14 6,685.30 46.8M
2021-04-28 6,644.50 6,705.19 6,641.49 6,697.87 34.2M
2021-04-27 6,540.10 6,615.51 6,529.38 6,607.70 34.9M
2021-04-26 6,486.72 6,542.71 6,486.67 6,523.62 32.5M
2021-04-23 6,372.22 6,494.54 6,364.03 6,447.49 35.4M
2021-04-22 6,311.86 6,408.70 6,278.50 6,404.25 32.9M
2021-04-20 6,409.36 6,466.79 6,308.42 6,347.68 33.3M
2021-04-19 6,353.81 6,368.08 6,274.30 6,346.55 41.4M
2021-04-16 6,541.68 6,605.16 6,506.42 6,541.45 36.2M
2021-04-15 6,484.02 6,597.90 6,434.43 6,521.18 43.8M
2021-04-13 6,333.72 6,511.34 6,329.16 6,497.26 49.4M
2021-04-12 6,535.13 6,558.52 6,252.50 6,296.46 83.5M
2021-04-09 6,740.81 6,794.91 6,683.40 6,698.53 60.7M
2021-04-08 6,760.92 6,804.74 6,711.95 6,729.21 52.1M
2021-04-07 6,680.44 6,793.44 6,654.92 6,730.13 41.8M
2021-04-06 6,701.65 6,749.77 6,640.73 6,656.58 42.2M
2021-04-05 6,800.79 6,807.90 6,578.70 6,672.53 47.7M
2021-04-01 6,749.92 6,844.49 6,718.87 6,832.59 42.6M
2021-03-31 6,697.29 6,758.03 6,672.76 6,703.61 35.4M
2021-03-30 6,659.76 6,722.63 6,656.55 6,700.70 0.0M
2021-03-26 6,623.68 6,636.41 6,571.50 6,599.22 47.7M
2021-03-25 6,685.70 6,690.88 6,462.24 6,533.12 59.1M
2021-03-24 6,803.23 6,830.61 6,667.57 6,680.83 47.2M
2021-03-23 6,865.82 6,899.67 6,821.52 6,845.10 63.3M
2021-03-22 6,921.25 6,921.25 6,814.26 6,847.77 54.7M
2021-03-19 6,715.65 6,912.35 6,604.49 6,889.20 82.7M
2021-03-18 6,935.40 6,980.13 6,723.88 6,791.34 64.9M
2021-03-17 7,094.09 7,094.51 6,856.51 6,877.54 49.1M
2021-03-16 7,160.72 7,175.43 7,074.33 7,098.19 48.9M
2021-03-15 7,154.79 7,158.68 6,988.55 7,127.57 66.7M
2021-03-12 7,206.06 7,248.31 7,071.35 7,123.64 79.8M
2021-03-10 7,210.12 7,212.95 7,093.85 7,132.12 54.6M
2021-03-09 7,290.10 7,296.95 7,063.44 7,138.02 83.7M
2021-03-08 7,234.42 7,327.00 7,214.24 7,254.35 75.7M
2021-03-05 7,279.62 7,293.02 7,076.05 7,129.10 85.7M
2021-03-04 7,274.17 7,354.32 7,236.53 7,272.51 99.3M
2021-03-03 7,320.32 7,349.34 7,299.00 7,334.84 92.5M
2021-03-02 7,263.21 7,317.83 7,203.44 7,241.14 103.6M
2021-03-01 7,132.45 7,213.34 7,089.80 7,195.23 90.1M
2021-02-26 7,145.29 7,224.25 6,957.99 7,013.49 127.5M
2021-02-25 7,125.32 7,285.13 7,124.08 7,249.59 126.3M
2021-02-24 7,041.06 7,099.26 6,944.63 7,051.69 155.2M
2021-02-23 6,882.76 6,987.90 6,847.30 6,950.76 82.5M
2021-02-22 7,001.53 7,017.98 6,800.44 6,831.60 84.0M
2021-02-19 7,155.71 7,174.72 6,897.74 6,981.05 174.2M
2021-02-18 6,974.04 7,161.67 6,959.35 7,122.28 171.2M
2021-02-17 6,759.19 6,882.45 6,716.02 6,871.92 127.7M
2021-02-16 6,734.31 6,813.89 6,728.66 6,767.72 91.9M
2021-02-15 6,684.76 6,714.95 6,637.96 6,690.44 39.4M
2021-02-12 6,675.33 6,678.43 6,589.78 6,632.03 40.6M
2021-02-11 6,657.33 6,677.77 6,625.07 6,639.64 0.0M
2021-02-10 6,696.61 6,726.04 6,604.15 6,660.72 54.7M
2021-02-09 6,748.43 6,786.82 6,649.26 6,678.16 66.6M
2021-02-08 6,689.39 6,755.68 6,689.39 6,729.98 0.1M
2021-02-05 6,676.37 6,764.96 6,595.97 6,639.17 100.2M
2021-02-04 6,321.97 6,515.37 6,290.92 6,499.08 93.2M
2021-02-03 6,200.54 6,346.52 6,145.34 6,304.15 87.0M
2021-02-02 6,051.13 6,182.09 6,038.49 6,162.72 73.3M
2021-02-01 5,773.92 5,999.87 5,724.42 5,982.03 77.4M
2021-01-29 5,815.66 5,838.75 5,701.27 5,725.70 71.5M
2021-01-28 5,712.82 5,777.62 5,684.50 5,767.21 57.6M
2021-01-27 5,821.12 5,833.07 5,720.93 5,751.16 50.8M
2021-01-25 5,950.25 5,973.95 5,782.28 5,821.91 43.8M
2021-01-22 6,057.04 6,075.80 5,890.22 5,900.44 63.1M
2021-01-21 6,196.89 6,218.42 6,021.90 6,047.67 55.7M
2021-01-20 6,187.87 6,198.15 6,129.45 6,177.04 44.7M
2021-01-19 6,098.41 6,175.32 6,098.41 6,167.84 39.7M
2021-01-18 6,228.40 6,236.94 6,025.77 6,056.23 55.9M
2021-01-15 6,354.89 6,372.44 6,186.31 6,222.69 68.5M
2021-01-14 6,331.77 6,354.69 6,287.40 6,336.75 60.4M
2021-01-13 6,234.78 6,336.28 6,172.66 6,297.41 104.3M
2021-01-12 6,070.16 6,204.44 6,043.61 6,197.69 72.3M
2021-01-11 6,137.18 6,137.61 6,015.07 6,077.85 57.1M
2021-01-08 6,073.20 6,124.00 6,064.92 6,092.53 71.3M
2021-01-07 6,053.68 6,079.08 6,019.84 6,029.25 52.1M
2021-01-06 5,973.02 6,041.07 5,932.77 5,992.67 75.6M
2021-01-05 5,912.99 5,939.53 5,871.75 5,932.82 67.4M
2021-01-04 5,890.73 5,953.44 5,859.76 5,947.28 73.9M
2021-01-01 5,793.72 5,851.95 5,789.95 5,843.25 62.8M